591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,184800,2949627150,2570,2570,2570,2570,23508
|
|
20241205,184700,2949627150,2570,2570,2570,2570,0
|
|
20241205,184600,2949627150,2570,2570,2570,2570,0
|
|
20241205,184500,2949627150,2570,2570,2570,2570,0
|
|
20241205,184400,2949627150,2570,2570,2570,2570,0
|
|
20241205,184300,2949627150,2570,2570,2570,2570,0
|
|
20241205,184200,2949627150,2570,2570,2570,2570,0
|
|
20241205,184100,2949627150,2570,2570,2570,2570,0
|
|
20241205,184000,2949627150,2570,2570,2570,2570,0
|
|
20241205,183900,2949627150,2570,2570,2570,2570,0
|
|
20241205,183800,2949627150,2570,2570,2570,2570,0
|
|
20241205,183700,2949627150,2570,2570,2570,2570,0
|
|
20241205,183600,2949627150,2570,2570,2570,2570,0
|
|
20241205,183500,2949627150,2570,2570,2570,2570,0
|
|
20241205,183400,2949627150,2570,2570,2570,2570,0
|
|
20241205,183300,2949627150,2570,2570,2570,2570,0
|
|
20241205,183200,2949627150,2570,2570,2570,2570,0
|
|
20241205,183100,2949627150,2570,2570,2570,2570,0
|
|
20241205,183000,2949627150,2570,2570,2570,2570,0
|
|
20241205,182900,2949627150,2570,2570,2570,2570,0
|
|
20241205,182800,2949627150,2570,2570,2570,2570,0
|
|
20241205,182700,2949627150,2570,2570,2570,2570,0
|
|
20241205,182600,2949627150,2570,2570,2570,2570,0
|
|
20241205,182500,2949627150,2570,2570,2570,2570,0
|
|
20241205,182400,2949627150,2570,2570,2570,2570,0
|
|
20241205,182300,2949627150,2570,2570,2570,2570,0
|
|
20241205,182200,2949627150,2570,2570,2570,2570,0
|
|
20241205,182100,2949627150,2570,2570,2570,2570,0
|
|
20241205,182000,2949627150,2570,2570,2570,2570,0
|
|
20241205,181900,2949627150,2570,2570,2570,2570,0
|
|
20241205,181800,2949627150,2570,2570,2570,2570,23508
|
|
20241205,181700,2949627150,2570,2570,2570,2570,0
|
|
20241205,181600,2949627150,2570,2570,2570,2570,0
|
|
20241205,181500,2949627150,2570,2570,2570,2570,0
|
|
20241205,181400,2949627150,2570,2570,2570,2570,0
|
|
20241205,181300,2949627150,2570,2570,2570,2570,0
|
|
20241205,181200,2949627150,2570,2570,2570,2570,0
|
|
20241205,181100,2949627150,2570,2570,2570,2570,0
|
|
20241205,181000,2949627150,2570,2570,2570,2570,0
|
|
20241205,180900,2949627150,2570,2570,2570,2570,0
|
|
20241205,180800,2949627150,2570,2570,2570,2570,0
|
|
20241205,180700,2949627150,2570,2570,2570,2570,0
|
|
20241205,180600,2949627150,2570,2570,2570,2570,0
|
|
20241205,180500,2949627150,2570,2570,2570,2570,0
|
|
20241205,180400,2949627150,2570,2570,2570,2570,0
|
|
20241205,180300,2949627150,2570,2570,2570,2570,0
|
|
20241205,180200,2949627150,2570,2570,2570,2570,0
|
|
20241205,180100,2949627150,2570,2570,2570,2570,0
|
|
20241205,180000,2949627150,2570,2570,2570,2570,0
|
|
20241205,175900,2949627150,2570,2570,2570,2570,0
|
|
20241205,175800,2949627150,2570,2570,2570,2570,0
|
|
20241205,175700,2949627150,2570,2570,2570,2570,0
|
|
20241205,175600,2949627150,2570,2570,2570,2570,0
|
|
20241205,175500,2949627150,2570,2570,2570,2570,0
|
|
20241205,175400,2949627150,2570,2570,2570,2570,0
|
|
20241205,175300,2949627150,2570,2570,2570,2570,0
|
|
20241205,175200,2949627150,2570,2570,2570,2570,0
|
|
20241205,175100,2949627150,2570,2570,2570,2570,0
|
|
20241205,175000,2949627150,2570,2570,2570,2570,0
|
|
20241205,174900,2949627150,2570,2570,2570,2570,0
|
|
20241205,174800,2949627150,2570,2570,2570,2570,23508
|
|
20241205,174700,2949627150,2570,2570,2570,2570,0
|
|
20241205,174600,2949627150,2570,2570,2570,2570,0
|
|
20241205,174500,2949627150,2570,2570,2570,2570,0
|
|
20241205,174400,2949627150,2570,2570,2570,2570,0
|
|
20241205,174300,2949627150,2570,2570,2570,2570,0
|
|
20241205,174200,2949627150,2570,2570,2570,2570,0
|
|
20241205,174100,2949627150,2570,2570,2570,2570,0
|
|
20241205,174000,2949627150,2570,2570,2570,2570,0
|
|
20241205,173900,2949627150,2570,2570,2570,2570,0
|
|
20241205,173800,2949627150,2570,2570,2570,2570,0
|
|
20241205,173700,2949627150,2570,2570,2570,2570,0
|
|
20241205,173600,2949627150,2570,2570,2570,2570,0
|
|
20241205,173500,2949627150,2570,2570,2570,2570,0
|
|
20241205,173400,2949627150,2570,2570,2570,2570,0
|
|
20241205,173300,2949627150,2570,2570,2570,2570,0
|
|
20241205,173200,2949627150,2570,2570,2570,2570,0
|
|
20241205,173100,2949627150,2570,2570,2570,2570,0
|
|
20241205,173000,2949627150,2570,2570,2570,2570,0
|
|
20241205,172900,2949627150,2570,2570,2570,2570,0
|
|
20241205,172800,2949627150,2570,2570,2570,2570,0
|
|
20241205,172700,2949627150,2570,2570,2570,2570,0
|
|
20241205,172600,2949627150,2570,2570,2570,2570,0
|
|
20241205,172500,2949627150,2570,2570,2570,2570,0
|
|
20241205,172400,2949627150,2570,2570,2570,2570,0
|
|
20241205,172300,2949627150,2570,2570,2570,2570,0
|
|
20241205,172200,2949627150,2570,2570,2570,2570,0
|
|
20241205,172100,2949627150,2570,2570,2570,2570,0
|
|
20241205,172000,2949627150,2570,2570,2570,2570,0
|
|
20241205,171900,2949627150,2570,2570,2570,2570,0
|
|
20241205,171800,2949627150,2570,2570,2570,2570,23508
|
|
20241205,171700,2949627150,2570,2570,2570,2570,0
|
|
20241205,171600,2949627150,2570,2570,2570,2570,0
|
|
20241205,171500,2949627150,2570,2570,2570,2570,0
|
|
20241205,171400,2949627150,2570,2570,2570,2570,0
|
|
20241205,171300,2949627150,2570,2570,2570,2570,0
|
|
20241205,171200,2949627150,2570,2570,2570,2570,0
|
|
20241205,171100,2949627150,2570,2570,2570,2570,0
|
|
20241205,171000,2949627150,2570,2570,2570,2570,0
|
|
20241205,170900,2949627150,2570,2570,2570,2570,0
|
|
20241205,170800,2949627150,2570,2570,2570,2570,0
|
|
20241205,170700,2949627150,2570,2570,2570,2570,0
|
|
20241205,170600,2949627150,2570,2570,2570,2570,0
|
|
20241205,170500,2949627150,2570,2570,2570,2570,0
|
|
20241205,170400,2949627150,2570,2570,2570,2570,0
|
|
20241205,170300,2949627150,2570,2570,2570,2570,0
|
|
20241205,170200,2949627150,2570,2570,2570,2570,0
|
|
20241205,170100,2949627150,2570,2570,2570,2570,0
|
|
20241205,170000,2949627150,2570,2570,2570,2570,0
|
|
20241205,165900,2949627150,2570,2570,2570,2570,0
|
|
20241205,165800,2949627150,2570,2570,2570,2570,0
|
|
20241205,165700,2949627150,2570,2570,2570,2570,0
|
|
20241205,165600,2949627150,2570,2570,2570,2570,0
|
|
20241205,165500,2949627150,2570,2570,2570,2570,0
|
|
20241205,165400,2949627150,2570,2570,2570,2570,0
|
|
20241205,165300,2949627150,2570,2570,2570,2570,0
|
|
20241205,165200,2949627150,2570,2570,2570,2570,0
|
|
20241205,165100,2949627150,2570,2570,2570,2570,0
|
|
20241205,165000,2949627150,2570,2570,2570,2570,0
|
|
20241205,164900,2949627150,2570,2570,2570,2570,0
|
|
20241205,164800,2949627150,2570,2570,2570,2570,23508
|
|
20241205,164700,2949627150,2570,2570,2570,2570,0
|
|
20241205,164600,2949627150,2570,2570,2570,2570,0
|
|
20241205,164500,2949627150,2570,2570,2570,2570,0
|
|
20241205,164400,2949627150,2570,2570,2570,2570,0
|
|
20241205,164300,2949627150,2570,2570,2570,2570,0
|
|
20241205,164200,2949627150,2570,2570,2570,2570,0
|
|
20241205,164100,2949627150,2570,2570,2570,2570,0
|
|
20241205,164000,2949627150,2570,2570,2570,2570,0
|
|
20241205,163900,2949627150,2570,2570,2570,2570,0
|
|
20241205,163800,2949627150,2570,2570,2570,2570,0
|
|
20241205,163700,2949627150,2570,2570,2570,2570,0
|
|
20241205,163600,2949627150,2570,2570,2570,2570,0
|
|
20241205,163500,2949627150,2570,2570,2570,2570,0
|
|
20241205,163400,2949627150,2570,2570,2570,2570,0
|
|
20241205,163300,2949627150,2570,2570,2570,2570,0
|
|
20241205,163200,2949627150,2570,2570,2570,2570,0
|
|
20241205,163100,2949627150,2570,2570,2570,2570,0
|
|
20241205,163000,2949627150,2570,2570,2570,2570,0
|
|
20241205,162900,2949627150,2570,2570,2570,2570,0
|
|
20241205,162800,2949627150,2570,2570,2570,2570,0
|
|
20241205,162700,2949627150,2570,2570,2570,2570,0
|
|
20241205,162600,2949627150,2570,2570,2570,2570,0
|
|
20241205,162500,2949627150,2570,2570,2570,2570,0
|
|
20241205,162400,2949627150,2570,2570,2570,2570,0
|
|
20241205,162300,2949627150,2570,2570,2570,2570,0
|
|
20241205,162200,2949627150,2570,2570,2570,2570,0
|
|
20241205,162100,2949627150,2570,2570,2570,2570,0
|
|
20241205,162000,2949627150,2570,2570,2570,2570,0
|
|
20241205,161900,2949627150,2570,2570,2570,2570,0
|
|
20241205,161800,2949627150,2570,2570,2570,2570,23508
|
|
20241205,161700,2949627150,2570,2570,2570,2570,0
|
|
20241205,161600,2949627150,2570,2570,2570,2570,0
|
|
20241205,161500,2949627150,2570,2570,2570,2570,0
|
|
20241205,161400,2949627150,2570,2570,2570,2570,0
|
|
20241205,161300,2949627150,2570,2570,2570,2570,0
|
|
20241205,161200,2949627150,2570,2570,2570,2570,0
|
|
20241205,161100,2949627150,2570,2570,2570,2570,0
|
|
20241205,161000,2949627150,2570,2570,2570,2570,0
|
|
20241205,160900,2949627150,2570,2570,2570,2570,0
|
|
20241205,160800,2949627150,2570,2570,2570,2570,0
|
|
20241205,160700,2949627150,2570,2570,2570,2570,0
|
|
20241205,160600,2949627150,2570,2570,2570,2570,0
|
|
20241205,160500,2949627150,2570,2570,2570,2570,0
|
|
20241205,160400,2949627150,2570,2570,2570,2570,0
|
|
20241205,160300,2949627150,2570,2570,2570,2570,0
|
|
20241205,160200,2949627150,2570,2570,2570,2570,0
|
|
20241205,160100,2949627150,2570,2570,2570,2570,0
|
|
20241205,160000,2949627150,2570,2570,2570,2570,0
|
|
20241205,155900,2949627150,2570,2570,2570,2570,0
|
|
20241205,155800,2949627150,2570,2570,2570,2570,0
|
|
20241205,155700,2949627150,2570,2570,2570,2570,0
|
|
20241205,155600,2949627150,2570,2570,2570,2570,0
|
|
20241205,155500,2949627150,2570,2570,2570,2570,0
|
|
20241205,155400,2949627150,2570,2570,2570,2570,0
|
|
20241205,155300,2949627150,2570,2570,2570,2570,0
|
|
20241205,155200,2949627150,2570,2570,2570,2570,0
|
|
20241205,155100,2949627150,2570,2570,2570,2570,0
|
|
20241205,155000,2949627150,2570,2570,2570,2570,0
|
|
20241205,154900,2949627150,2570,2570,2570,2570,0
|
|
20241205,154800,2949627150,2570,2570,2570,2570,23508
|
|
20241205,154700,2949627150,2570,2570,2570,2570,0
|
|
20241205,154600,2949627150,2570,2570,2570,2570,0
|
|
20241205,154500,2949627150,2570,2570,2570,2570,0
|
|
20241205,154400,2949627150,2570,2570,2570,2570,0
|
|
20241205,154300,2949627150,2570,2570,2570,2570,0
|
|
20241205,154200,2949627150,2570,2570,2570,2570,0
|
|
20241205,154100,2949627150,2570,2570,2570,2570,0
|
|
20241205,154000,2949627150,2570,2570,2570,2570,0
|
|
20241205,153900,2949627150,2570,2570,2570,2570,0
|
|
20241205,153800,2949627150,2570,2570,2570,2570,0
|
|
20241205,153700,2949627150,2570,2570,2570,2570,0
|
|
20241205,153600,2949627150,2570,2570,2570,2570,0
|
|
20241205,153500,2949627150,2570,2570,2570,2570,0
|
|
20241205,153400,2949627150,2570,2570,2570,2570,0
|
|
20241205,153300,2949627150,2570,2570,2570,2570,0
|
|
20241205,153200,2949627150,2570,2570,2570,2570,0
|
|
20241205,153100,2949627150,2570,2570,2570,2570,0
|
|
20241205,153000,2949627150,2570,2570,2570,2570,23508
|
|
20241205,152900,2889211590,2555,2555,2555,2555,0
|
|
20241205,152800,2889211590,2555,2555,2555,2555,0
|
|
20241205,152700,2889211590,2555,2555,2555,2555,0
|
|
20241205,152600,2889211590,2555,2555,2555,2555,0
|
|
20241205,152500,2889211590,2555,2555,2555,2555,0
|
|
20241205,152400,2889211590,2555,2555,2555,2555,0
|
|
20241205,152300,2889211590,2555,2555,2555,2555,0
|
|
20241205,152200,2889211590,2555,2555,2555,2555,0
|
|
20241205,152100,2889211590,2555,2555,2555,2555,0
|
|
20241205,152000,2889211590,2555,2555,2555,2555,0
|
|
20241205,151900,2889211590,2555,2565,2570,2555,8471
|
|
20241205,151800,2867488440,2565,2560,2565,2555,11184
|
|
20241205,151700,2838856480,2555,2560,2560,2555,3034
|
|
20241205,151600,2831089450,2565,2560,2565,2560,644
|
|
20241205,151500,2829439590,2565,2570,2570,2565,159
|
|
20241205,151400,2829031205,2570,2575,2575,2570,7829
|
|
20241205,151300,2808893210,2580,2575,2580,2575,702
|
|
20241205,151200,2807085555,2575,2580,2585,2575,6704
|
|
20241205,151100,2789799830,2590,2570,2590,2570,12351
|
|
20241205,151000,2757873055,2570,2565,2585,2565,25715
|
|
20241205,150900,2691635010,2570,2545,2570,2545,24019
|
|
20241205,150800,2630140270,2540,2555,2555,2540,9663
|
|
20241205,150700,2605592110,2555,2560,2560,2550,2111
|
|
20241205,150600,2600197435,2560,2560,2560,2560,916
|
|
20241205,150500,2597852475,2560,2560,2560,2560,819
|
|
20241205,150400,2595755835,2555,2550,2560,2550,2589
|
|
20241205,150300,2589153780,2550,2545,2550,2545,443
|
|
20241205,150200,2588024845,2545,2555,2560,2545,3206
|
|
20241205,150100,2579840410,2555,2565,2565,2555,770
|
|
20241205,150000,2577870850,2565,2560,2565,2560,2322
|
|
20241205,145900,2571920365,2560,2560,2560,2560,775
|
|
20241205,145800,2569936365,2555,2560,2560,2555,600
|
|
20241205,145700,2568402865,2560,2560,2560,2560,958
|
|
20241205,145600,2565950385,2560,2565,2565,2560,488
|
|
20241205,145500,2564700915,2555,2555,2560,2550,1778
|
|
20241205,145400,2560154430,2560,2555,2560,2555,410
|
|
20241205,145300,2559106830,2555,2555,2555,2550,1136
|
|
20241205,145200,2556205435,2555,2555,2560,2555,717
|
|
20241205,145100,2554373495,2555,2555,2560,2555,554
|
|
20241205,145000,2552958020,2555,2545,2555,2545,632
|
|
20241205,144900,2551344225,2545,2545,2545,2535,2530
|
|
20241205,144800,2544907640,2545,2545,2550,2535,2095
|
|
20241205,144700,2539583215,2555,2550,2555,2540,620
|
|
20241205,144600,2538002790,2550,2560,2560,2530,14973
|
|
20241205,144500,2499931835,2565,2560,2565,2555,4345
|
|
20241205,144400,2488821125,2560,2560,2565,2560,1578
|
|
20241205,144300,2484781420,2560,2560,2565,2555,5380
|
|
20241205,144200,2471016110,2560,2565,2565,2560,2235
|
|
20241205,144100,2465293510,2565,2565,2565,2565,1376
|
|
20241205,144000,2461764070,2570,2570,2570,2570,3
|
|
20241205,143900,2461756360,2565,2570,2570,2565,274
|
|
20241205,143800,2461053025,2565,2570,2570,2565,3646
|
|
20241205,143700,2451696030,2570,2570,2570,2565,60
|
|
20241205,143600,2451542115,2575,2575,2575,2575,0
|
|
20241205,143500,2451542115,2575,2575,2575,2575,7
|
|
20241205,143400,2451524090,2575,2560,2575,2560,5689
|
|
20241205,143300,2436949150,2560,2570,2570,2560,2270
|
|
20241205,143200,2431126520,2575,2575,2575,2570,475
|
|
20241205,143100,2429905135,2575,2575,2575,2575,94
|
|
20241205,143000,2429663085,2565,2565,2570,2565,5006
|
|
20241205,142900,2416821250,2565,2570,2570,2565,4438
|
|
20241205,142800,2405423425,2570,2570,2570,2570,14269
|
|
20241205,142700,2368752095,2575,2575,2580,2575,4078
|
|
20241205,142600,2358251240,2575,2575,2575,2575,33
|
|
20241205,142500,2358166265,2575,2575,2580,2575,1937
|
|
20241205,142400,2353177320,2580,2580,2580,2580,246
|
|
20241205,142300,2352542640,2580,2580,2580,2575,1674
|
|
20241205,142200,2348225170,2580,2585,2585,2580,1464
|
|
20241205,142100,2344447795,2590,2590,2590,2590,0
|
|
20241205,142000,2344447795,2590,2585,2590,2585,634
|
|
20241205,141900,2342808875,2585,2585,2585,2585,1735
|
|
20241205,141800,2338323900,2590,2585,2590,2585,111
|
|
20241205,141700,2338036465,2580,2580,2580,2580,100
|
|
20241205,141600,2337778465,2590,2580,2590,2580,94
|
|
20241205,141500,2337535780,2585,2585,2585,2585,379
|
|
20241205,141400,2336556065,2585,2585,2585,2585,62
|
|
20241205,141300,2336395795,2585,2585,2590,2580,1174
|
|
20241205,141200,2333366385,2580,2585,2585,2580,600
|
|
20241205,141100,2331817065,2585,2580,2585,2580,533
|
|
20241205,141000,2330439270,2585,2585,2585,2585,1674
|
|
20241205,140900,2326111980,2585,2585,2585,2585,526
|
|
20241205,140800,2324752270,2585,2585,2585,2585,780
|
|
20241205,140700,2322735970,2585,2585,2585,2585,2435
|
|
20241205,140600,2316441495,2590,2590,2590,2585,1122
|
|
20241205,140500,2313537050,2590,2590,2595,2590,3164
|
|
20241205,140400,2305342285,2590,2590,2590,2590,391
|
|
20241205,140300,2304329595,2595,2595,2595,2595,163
|
|
20241205,140200,2303906610,2590,2595,2595,2590,1335
|
|
20241205,140100,2300442860,2590,2595,2600,2590,2975
|
|
20241205,140000,2292731615,2595,2590,2595,2590,371
|
|
20241205,135900,2291770225,2590,2590,2590,2590,3
|
|
20241205,135800,2291762455,2590,2590,2590,2590,1000
|
|
20241205,135700,2289172455,2595,2590,2595,2590,140
|
|
20241205,135600,2288809470,2590,2590,2590,2590,130
|
|
20241205,135500,2288472770,2590,2590,2595,2590,10212
|
|
20241205,135400,2261978150,2590,2595,2595,2590,818
|
|
20241205,135300,2259859460,2590,2595,2595,2590,6420
|
|
20241205,135200,2243219775,2595,2600,2600,2595,4720
|
|
20241205,135100,2230971360,2600,2590,2600,2590,6063
|
|
20241205,135000,2215231035,2590,2580,2590,2580,2545
|
|
20241205,134900,2208649485,2580,2585,2585,2580,6914
|
|
20241205,134800,2190777810,2580,2585,2585,2580,1058
|
|
20241205,134700,2188043880,2585,2580,2585,2580,154
|
|
20241205,134600,2187645795,2575,2575,2580,2575,3034
|
|
20241205,134500,2179831735,2575,2570,2580,2570,1521
|
|
20241205,134400,2175922060,2570,2580,2580,2570,6537
|
|
20241205,134300,2159076385,2580,2580,2580,2580,2000
|
|
20241205,134200,2153916385,2580,2580,2580,2580,2868
|
|
20241205,134100,2146516945,2585,2585,2585,2585,174
|
|
20241205,134000,2146067155,2590,2590,2590,2585,6274
|
|
20241205,133900,2129835590,2590,2595,2595,2590,911
|
|
20241205,133800,2127475200,2595,2595,2595,2590,282
|
|
20241205,133700,2126743570,2595,2590,2595,2590,134
|
|
20241205,133600,2126395845,2590,2590,2590,2585,2947
|
|
20241205,133500,2118765685,2590,2590,2595,2590,1442
|
|
20241205,133400,2115030830,2590,2595,2595,2590,3382
|
|
20241205,133300,2106256440,2590,2585,2590,2585,4359
|
|
20241205,133200,2094967890,2585,2585,2585,2580,42
|
|
20241205,133100,2094859470,2585,2580,2585,2580,4034
|
|
20241205,133000,2084438820,2580,2585,2585,2580,759
|
|
20241205,132900,2082479720,2580,2580,2580,2580,101
|
|
20241205,132800,2082219140,2590,2590,2590,2585,333
|
|
20241205,132700,2081356725,2590,2580,2590,2580,2744
|
|
20241205,132600,2074268985,2575,2575,2575,2575,1
|
|
20241205,132500,2074266410,2575,2575,2575,2575,202
|
|
20241205,132400,2073746260,2575,2575,2575,2575,108
|
|
20241205,132300,2073468160,2575,2580,2580,2575,185
|
|
20241205,132200,2072991525,2580,2575,2580,2575,815
|
|
20241205,132100,2070892745,2575,2570,2580,2570,15786
|
|
20241205,132000,2030241625,2570,2570,2570,2570,2962
|
|
20241205,131900,2022629285,2560,2560,2560,2560,1
|
|
20241205,131800,2022626725,2565,2565,2565,2565,576
|
|
20241205,131700,2021149285,2565,2565,2565,2565,834
|
|
20241205,131600,2019010075,2565,2565,2565,2565,912
|
|
20241205,131500,2016670795,2570,2570,2570,2570,0
|
|
20241205,131400,2016670795,2570,2570,2570,2570,1150
|
|
20241205,131300,2013715295,2565,2565,2565,2565,248
|
|
20241205,131200,2013079175,2565,2565,2570,2565,2045
|
|
20241205,131100,2007824790,2570,2575,2575,2565,380
|
|
20241205,131000,2006847790,2565,2565,2575,2565,1054
|
|
20241205,130900,2004142015,2570,2570,2570,2570,279
|
|
20241205,130800,2003424985,2575,2575,2575,2575,639
|
|
20241205,130700,2001779560,2570,2565,2570,2565,1979
|
|
20241205,130600,1996699530,2565,2565,2565,2565,1000
|
|
20241205,130500,1994134530,2560,2565,2565,2560,4788
|
|
20241205,130400,1981872950,2565,2565,2565,2565,1806
|
|
20241205,130300,1977240560,2565,2565,2565,2565,6854
|
|
20241205,130200,1959660050,2565,2570,2570,2565,205
|
|
20241205,130100,1959134200,2570,2565,2570,2565,44
|
|
20241205,130000,1959021125,2565,2580,2580,2565,2657
|
|
20241205,125900,1952198845,2575,2575,2575,2575,30
|
|
20241205,125800,1952121595,2580,2575,2580,2570,1230
|
|
20241205,125700,1948956450,2575,2580,2580,2575,361
|
|
20241205,125600,1948025375,2580,2575,2580,2575,65
|
|
20241205,125500,1947857700,2575,2580,2580,2575,534
|
|
20241205,125400,1946482515,2580,2580,2580,2580,18
|
|
20241205,125300,1946436075,2580,2580,2585,2580,306
|
|
20241205,125200,1945646575,2585,2580,2585,2575,4988
|
|
20241205,125100,1932757975,2580,2585,2590,2580,2798
|
|
20241205,125000,1925535705,2585,2585,2585,2580,675
|
|
20241205,124900,1923791540,2585,2590,2590,2585,1800
|
|
20241205,124800,1919133540,2590,2590,2590,2585,15
|
|
20241205,124700,1919094700,2595,2585,2595,2580,1056
|
|
20241205,124600,1916356930,2585,2590,2590,2585,5625
|
|
20241205,124500,1901813675,2590,2600,2600,2585,4623
|
|
20241205,124400,1889839955,2600,2595,2600,2595,7553
|
|
20241205,124300,1870214235,2590,2600,2600,2590,8971
|
|
20241205,124200,1846900240,2600,2595,2605,2595,11938
|
|
20241205,124100,1815863825,2595,2590,2595,2590,285
|
|
20241205,124000,1815124910,2590,2590,2595,2590,5326
|
|
20241205,123900,1801305625,2590,2580,2600,2580,22439
|
|
20241205,123800,1743154985,2565,2570,2580,2565,25331
|
|
20241205,123700,1677913130,2565,2565,2570,2565,1898
|
|
20241205,123600,1673042930,2575,2570,2575,2570,1049
|
|
20241205,123500,1670346995,2570,2570,2575,2560,9416
|
|
20241205,123400,1646161360,2565,2570,2570,2565,304
|
|
20241205,123300,1645380580,2565,2565,2565,2565,801
|
|
20241205,123200,1643326015,2565,2565,2565,2565,161
|
|
20241205,123100,1642913050,2565,2565,2565,2565,34
|
|
20241205,123000,1642825840,2565,2565,2565,2565,90
|
|
20241205,122900,1642594990,2570,2565,2570,2565,462
|
|
20241205,122800,1641407930,2565,2570,2570,2565,88
|
|
20241205,122700,1641181915,2570,2565,2570,2565,568
|
|
20241205,122600,1639724515,2570,2565,2570,2565,170
|
|
20241205,122500,1639288460,2565,2565,2565,2565,1899
|
|
20241205,122400,1634417525,2565,2570,2570,2565,691
|
|
20241205,122300,1632645035,2565,2565,2565,2565,1675
|
|
20241205,122200,1628348660,2565,2570,2570,2565,1025
|
|
20241205,122100,1625714620,2570,2570,2570,2570,702
|
|
20241205,122000,1623910480,2570,2570,2570,2570,160
|
|
20241205,121900,1623499280,2570,2575,2575,2570,9
|
|
20241205,121800,1623476130,2575,2570,2575,2570,457
|
|
20241205,121700,1622300955,2570,2570,2570,2570,743
|
|
20241205,121600,1620391445,2570,2570,2575,2570,1408
|
|
20241205,121500,1616772880,2570,2570,2570,2570,941
|
|
20241205,121400,1614354510,2575,2570,2575,2570,157
|
|
20241205,121300,1613950995,2570,2570,2570,2565,1543
|
|
20241205,121200,1609985640,2570,2570,2570,2570,612
|
|
20241205,121100,1608412800,2570,2570,2570,2570,2263
|
|
20241205,121000,1602596890,2570,2575,2575,2570,69
|
|
20241205,120900,1602419555,2575,2570,2575,2570,291
|
|
20241205,120800,1601671670,2575,2575,2575,2575,108
|
|
20241205,120700,1601393570,2570,2565,2575,2565,18597
|
|
20241205,120600,1553596960,2565,2570,2570,2565,1068
|
|
20241205,120500,1550857520,2565,2565,2570,2565,3054
|
|
20241205,120400,1543022795,2565,2560,2565,2560,20
|
|
20241205,120300,1542971545,2560,2560,2560,2560,2510
|
|
20241205,120200,1536545945,2565,2560,2565,2560,1291
|
|
20241205,120100,1533240980,2560,2565,2565,2560,11
|
|
20241205,120000,1533212770,2565,2555,2565,2555,3241
|
|
20241205,115900,1524914470,2555,2555,2555,2555,1112
|
|
20241205,115800,1522073310,2555,2555,2555,2555,366
|
|
20241205,115700,1521138180,2555,2550,2555,2550,88
|
|
20241205,115600,1520913680,2555,2555,2555,2555,0
|
|
20241205,115500,1520913680,2555,2555,2560,2555,2174
|
|
20241205,115400,1515359090,2555,2555,2555,2555,0
|
|
20241205,115300,1515359090,2555,2555,2555,2555,5
|
|
20241205,115200,1515346315,2555,2555,2555,2555,310
|
|
20241205,115100,1514554265,2555,2555,2555,2555,69
|
|
20241205,115000,1514377970,2555,2560,2560,2555,367
|
|
20241205,114900,1513440115,2560,2555,2560,2555,410
|
|
20241205,114800,1512392065,2555,2555,2555,2555,101
|
|
20241205,114700,1512134010,2560,2550,2560,2550,1731
|
|
20241205,114600,1507708860,2560,2560,2560,2560,1
|
|
20241205,114500,1507706300,2560,2560,2560,2560,6
|
|
20241205,114400,1507690940,2550,2560,2560,2550,743
|
|
20241205,114300,1505788870,2555,2555,2555,2555,200
|
|
20241205,114200,1505277870,2560,2560,2560,2550,1017
|
|
20241205,114100,1502676580,2560,2560,2560,2560,15
|
|
20241205,114000,1502638180,2560,2555,2560,2555,103
|
|
20241205,113900,1502375000,2560,2555,2560,2555,1051
|
|
20241205,113800,1499689690,2560,2555,2560,2555,151
|
|
20241205,113700,1499303880,2560,2560,2565,2560,3698
|
|
20241205,113600,1489836925,2560,2565,2565,2560,226
|
|
20241205,113500,1489258210,2565,2560,2565,2560,165
|
|
20241205,113400,1488835315,2560,2560,2565,2560,2431
|
|
20241205,113300,1482610910,2565,2565,2565,2565,100
|
|
20241205,113200,1482354410,2565,2565,2565,2565,5270
|
|
20241205,113100,1468836860,2560,2560,2560,2560,1165
|
|
20241205,113000,1465854460,2565,2555,2565,2555,742
|
|
20241205,112900,1463958620,2555,2560,2565,2555,17690
|
|
20241205,112800,1418644305,2555,2555,2555,2555,48
|
|
20241205,112700,1418521665,2555,2560,2560,2555,27
|
|
20241205,112600,1418452670,2560,2555,2560,2555,94
|
|
20241205,112500,1418212425,2550,2550,2550,2550,9
|
|
20241205,112400,1418189475,2550,2550,2550,2550,611
|
|
20241205,112300,1416631425,2550,2550,2550,2550,2
|
|
20241205,112200,1416626325,2550,2550,2550,2550,0
|
|
20241205,112100,1416626325,2550,2550,2555,2550,2015
|
|
20241205,112000,1411487710,2555,2550,2555,2550,614
|
|
20241205,111900,1409918955,2550,2550,2550,2550,1440
|
|
20241205,111800,1406246955,2550,2550,2550,2550,3350
|
|
20241205,111700,1397704455,2550,2550,2555,2550,90
|
|
20241205,111600,1397474905,2560,2560,2560,2550,527
|
|
20241205,111500,1396130785,2560,2550,2560,2550,250
|
|
20241205,111400,1395492635,2560,2560,2560,2560,5
|
|
20241205,111300,1395479835,2560,2560,2560,2560,482
|
|
20241205,111200,1394245915,2550,2560,2560,2545,2094
|
|
20241205,111100,1388886525,2560,2545,2560,2545,5526
|
|
20241205,111000,1374759255,2550,2550,2550,2550,1843
|
|
20241205,110900,1370059605,2550,2550,2550,2550,670
|
|
20241205,110800,1368351105,2550,2545,2550,2545,1635
|
|
20241205,110700,1364182020,2545,2560,2560,2545,58
|
|
20241205,110600,1364033765,2560,2550,2560,2550,84
|
|
20241205,110500,1363818840,2545,2545,2545,2545,278
|
|
20241205,110400,1363111330,2560,2555,2560,2555,100
|
|
20241205,110300,1362855380,2560,2550,2560,2545,516
|
|
20241205,110200,1361540565,2560,2545,2560,2545,55
|
|
20241205,110100,1361400560,2545,2545,2560,2545,935
|
|
20241205,110000,1359019440,2545,2550,2555,2545,1406
|
|
20241205,105900,1355434615,2550,2550,2555,2550,2377
|
|
20241205,105800,1349373070,2560,2560,2560,2560,52
|
|
20241205,105700,1349239950,2560,2560,2560,2560,41
|
|
20241205,105600,1349134990,2560,2550,2560,2550,1036
|
|
20241205,105500,1346492830,2560,2555,2560,2550,1757
|
|
20241205,105400,1342008010,2555,2560,2560,2550,1030
|
|
20241205,105300,1339381260,2565,2555,2565,2550,12985
|
|
20241205,105200,1306256660,2555,2560,2560,2555,3238
|
|
20241205,105100,1297973335,2555,2560,2560,2555,129
|
|
20241205,105000,1297643690,2560,2555,2560,2550,2415
|
|
20241205,104900,1291477735,2565,2560,2565,2560,1613
|
|
20241205,104800,1287343455,2560,2560,2560,2555,3817
|
|
20241205,104700,1277586935,2560,2560,2560,2560,1274
|
|
20241205,104600,1274325495,2560,2560,2560,2560,3228
|
|
20241205,104500,1266061815,2560,2560,2560,2560,294
|
|
20241205,104400,1265309175,2560,2565,2565,2560,784
|
|
20241205,104300,1263302125,2565,2565,2565,2565,24
|
|
20241205,104200,1263240565,2560,2565,2565,2560,457
|
|
20241205,104100,1262069040,2565,2565,2565,2565,2442
|
|
20241205,104000,1255805310,2565,2565,2565,2565,8344
|
|
20241205,103900,1234402950,2565,2560,2565,2560,9191
|
|
20241205,103800,1210835665,2560,2560,2560,2555,437
|
|
20241205,103700,1209718365,2560,2560,2565,2560,2074
|
|
20241205,103600,1204403405,2565,2565,2565,2560,1221
|
|
20241205,103500,1201276540,2570,2555,2570,2555,6293
|
|
20241205,103400,1185137445,2560,2560,2565,2560,3895
|
|
20241205,103300,1175166240,2560,2565,2565,2560,547
|
|
20241205,103200,1173765815,2565,2560,2565,2560,1500
|
|
20241205,103100,1169918935,2565,2570,2570,2565,5232
|
|
20241205,103000,1156478985,2570,2555,2570,2555,32906
|
|
20241205,102900,1072104185,2555,2550,2560,2550,2049
|
|
20241205,102800,1066863470,2550,2540,2555,2540,14694
|
|
20241205,102700,1029409195,2540,2540,2540,2535,166
|
|
20241205,102600,1028987560,2540,2535,2540,2535,266
|
|
20241205,102500,1028312750,2535,2535,2535,2535,588
|
|
20241205,102400,1026822170,2535,2535,2535,2535,20
|
|
20241205,102300,1026771470,2535,2530,2535,2530,289
|
|
20241205,102200,1026040120,2530,2535,2535,2530,377
|
|
20241205,102100,1025085940,2535,2530,2535,2530,81
|
|
20241205,102000,1024880975,2535,2540,2540,2530,2876
|
|
20241205,101900,1017583605,2540,2540,2540,2540,203
|
|
20241205,101800,1017067985,2545,2540,2545,2540,21
|
|
20241205,101700,1017014575,2545,2545,2545,2540,1276
|
|
20241205,101600,1013773155,2550,2545,2550,2545,294
|
|
20241205,101500,1013024875,2540,2540,2550,2540,1635
|
|
20241205,101400,1008864470,2545,2545,2545,2545,600
|
|
20241205,101300,1007337470,2545,2550,2550,2545,10
|
|
20241205,101200,1007312000,2545,2545,2545,2545,2662
|
|
20241205,101100,1000537210,2545,2540,2545,2540,104
|
|
20241205,101000,1000273015,2535,2540,2540,2535,734
|
|
20241205,100900,998411130,2540,2540,2540,2540,1262
|
|
20241205,100800,995205650,2540,2550,2550,2540,423
|
|
20241205,100700,994131135,2540,2550,2550,2540,8
|
|
20241205,100600,994110745,2535,2545,2550,2535,6390
|
|
20241205,100500,977827390,2545,2545,2545,2545,28
|
|
20241205,100400,977756130,2545,2540,2545,2540,132
|
|
20241205,100300,977420840,2540,2530,2540,2530,359
|
|
20241205,100200,976511395,2530,2535,2535,2530,2944
|
|
20241205,100100,969053560,2535,2545,2550,2535,3548
|
|
20241205,100000,960043310,2550,2550,2550,2550,1001
|
|
20241205,095900,957490760,2550,2545,2550,2540,1927
|
|
20241205,095800,952587045,2545,2540,2550,2540,225
|
|
20241205,095700,952014805,2540,2555,2560,2540,9341
|
|
20241205,095600,928227400,2555,2550,2565,2550,20611
|
|
20241205,095500,875549520,2555,2550,2555,2550,3507
|
|
20241205,095400,866596235,2550,2550,2550,2550,5082
|
|
20241205,095300,853637135,2550,2545,2550,2545,2084
|
|
20241205,095200,848331785,2545,2545,2550,2545,11213
|
|
20241205,095100,819769505,2545,2545,2545,2545,3497
|
|
20241205,095000,810869640,2545,2540,2545,2530,3119
|
|
20241205,094900,802947265,2540,2540,2545,2535,6005
|
|
20241205,094800,787696360,2540,2530,2545,2530,12263
|
|
20241205,094700,756584650,2525,2515,2525,2515,18038
|
|
20241205,094600,711055840,2515,2530,2530,2515,6168
|
|
20241205,094500,695513520,2530,2530,2530,2525,1928
|
|
20241205,094400,690640680,2530,2530,2530,2525,2852
|
|
20241205,094300,683435315,2530,2530,2530,2520,8755
|
|
20241205,094200,661293660,2530,2525,2530,2520,2843
|
|
20241205,094100,654114615,2525,2530,2530,2525,508
|
|
20241205,094000,652831130,2535,2530,2535,2525,3033
|
|
20241205,093900,645147645,2535,2525,2535,2525,10729
|
|
20241205,093800,617967460,2535,2515,2535,2515,9987
|
|
20241205,093700,592751250,2520,2515,2520,2515,7186
|
|
20241205,093600,574678415,2515,2510,2515,2505,3611
|
|
20241205,093500,565613310,2510,2515,2515,2505,4504
|
|
20241205,093400,554301255,2515,2510,2515,2510,493
|
|
20241205,093300,553063800,2510,2510,2510,2505,5263
|
|
20241205,093200,539856930,2510,2505,2510,2500,3251
|
|
20241205,093100,531709715,2505,2500,2510,2500,3050
|
|
20241205,093000,524079555,2500,2500,2500,2495,2599
|
|
20241205,092900,517584055,2495,2495,2505,2490,889
|
|
20241205,092800,515367180,2500,2495,2505,2495,3430
|
|
20241205,092700,506794315,2490,2490,2490,2490,2356
|
|
20241205,092600,500927875,2490,2480,2490,2465,10384
|
|
20241205,092500,475260465,2480,2470,2480,2465,7289
|
|
20241205,092400,457253840,2470,2480,2490,2470,6217
|
|
20241205,092300,441886430,2480,2490,2490,2480,5217
|
|
20241205,092200,428944065,2485,2485,2485,2485,3294
|
|
20241205,092100,420758475,2480,2480,2490,2480,2007
|
|
20241205,092000,415775490,2480,2490,2490,2480,1509
|
|
20241205,091900,412026120,2485,2490,2490,2480,3804
|
|
20241205,091800,402563675,2490,2505,2505,2490,15850
|
|
20241205,091700,363004620,2505,2515,2515,2505,6553
|
|
20241205,091600,346563665,2510,2515,2520,2510,2436
|
|
20241205,091500,340437410,2515,2515,2515,2500,8912
|
|
20241205,091400,318100645,2515,2520,2520,2515,13262
|
|
20241205,091300,284702800,2520,2535,2535,2520,12290
|
|
20241205,091200,253625560,2540,2550,2550,2530,1171
|
|
20241205,091100,250653305,2535,2530,2550,2520,6534
|
|
20241205,091000,234037655,2525,2540,2540,2525,5111
|
|
20241205,090900,221128235,2535,2530,2540,2530,2107
|
|
20241205,090800,215791475,2530,2525,2530,2525,1160
|
|
20241205,090700,212861680,2530,2520,2530,2520,3161
|
|
20241205,090600,204891155,2520,2520,2530,2515,5691
|
|
20241205,090500,190559340,2520,2540,2540,2520,9666
|
|
20241205,090400,166150655,2540,2540,2545,2535,11555
|
|
20241205,090300,136838665,2540,2545,2550,2540,9480
|
|
20241205,090200,112742105,2545,2545,2545,2540,4818
|
|
20241205,090100,100498470,2545,2560,2565,2545,15052
|
|
20241205,090000,62053700,2555,2565,2565,2550,24211
|